ＮｅｘＴｏｎｅの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 3,065 | 3,205 | 3,025 | 3,165 | +140 | +4.6% | 214,000 |
| 2021/08/17 | 3,170 | 3,170 | 2,999 | 3,025 | -145 | -4.6% | 199,500 |
| 2021/08/16 | 3,210 | 3,215 | 3,105 | 3,170 | -75 | -2.3% | 116,600 |
| 2021/08/13 | 3,240 | 3,280 | 3,180 | 3,245 | -65 | -2% | 150,000 |
| 2021/08/12 | 3,300 | 3,345 | 3,205 | 3,310 | +80 | +2.5% | 155,500 |
| 2021/08/11 | 3,280 | 3,300 | 3,115 | 3,230 | -45 | -1.4% | 231,700 |
| 2021/08/10 | 3,150 | 3,340 | 3,085 | 3,275 | -345 | -9.5% | 472,500 |
| 2021/08/06 | 3,615 | 3,670 | 3,540 | 3,620 | +5 | +0.1% | 158,400 |
| 2021/08/05 | 3,700 | 3,740 | 3,555 | 3,615 | -75 | -2% | 169,000 |
| 2021/08/04 | 3,775 | 3,775 | 3,605 | 3,690 | -115 | -3% | 185,200 |
| 2021/08/03 | 3,800 | 3,905 | 3,720 | 3,805 | +10 | +0.3% | 113,700 |
| 2021/08/02 | 3,875 | 3,890 | 3,725 | 3,795 | -115 | -2.9% | 160,200 |
| 2021/07/30 | 4,125 | 4,125 | 3,805 | 3,910 | -185 | -4.5% | 218,600 |
| 2021/07/29 | 4,115 | 4,180 | 4,060 | 4,095 | -60 | -1.4% | 100,900 |
| 2021/07/28 | 4,310 | 4,310 | 4,095 | 4,155 | -150 | -3.5% | 156,600 |
| 2021/07/27 | 4,440 | 4,440 | 4,230 | 4,305 | -100 | -2.3% | 111,100 |
| 2021/07/26 | 4,335 | 4,465 | 4,270 | 4,405 | +130 | +3% | 164,500 |
| 2021/07/21 | 4,155 | 4,305 | 4,140 | 4,275 | +125 | +3% | 159,500 |
| 2021/07/20 | 4,300 | 4,390 | 4,060 | 4,150 | -10 | -0.2% | 235,300 |
| 2021/07/19 | 4,345 | 4,345 | 4,045 | 4,160 | -280 | -6.3% | 316,600 |
| 2021/07/16 | 4,390 | 4,440 | 4,335 | 4,440 | +35 | +0.8% | 100,900 |
| 2021/07/15 | 4,460 | 4,500 | 4,265 | 4,405 | -40 | -0.9% | 312,200 |
| 2021/07/14 | 4,195 | 4,480 | 4,195 | 4,445 | +265 | +6.3% | 262,200 |
| 2021/07/13 | 4,240 | 4,350 | 4,110 | 4,180 | +5 | +0.1% | 177,600 |
| 2021/07/12 | 4,200 | 4,240 | 4,055 | 4,175 | +45 | +1.1% | 177,600 |
| 2021/07/09 | 3,920 | 4,190 | 3,875 | 4,130 | +265 | +6.9% | 219,400 |
| 2021/07/08 | 3,970 | 4,000 | 3,785 | 3,865 | -140 | -3.5% | 204,500 |
| 2021/07/07 | 3,965 | 4,135 | 3,965 | 4,005 | ±0 | ±0% | 130,500 |
| 2021/07/06 | 3,900 | 4,045 | 3,890 | 4,005 | +70 | +1.8% | 176,400 |
| 2021/07/05 | 4,100 | 4,300 | 3,920 | 3,935 | -210 | -5.1% | 353,400 |
| 2021/07/02 | 4,195 | 4,380 | 4,050 | 4,145 | -20 | -0.5% | 405,400 |
| 2021/07/01 | 4,005 | 4,200 | 3,935 | 4,165 | +160 | +4% | 274,800 |
| 2021/06/30 | 3,995 | 4,050 | 3,905 | 4,005 | -20 | -0.5% | 242,000 |
| 2021/06/29 | 3,850 | 4,050 | 3,830 | 4,025 | +200 | +5.2% | 481,900 |
| 2021/06/28 | 3,610 | 3,865 | 3,605 | 3,825 | +195 | +5.4% | 427,300 |
| 2021/06/25 | 3,500 | 3,685 | 3,405 | 3,630 | +130 | +3.7% | 280,000 |
| 2021/06/24 | 3,525 | 3,670 | 3,480 | 3,500 | -40 | -1.1% | 259,800 |
| 2021/06/23 | 3,335 | 3,625 | 3,290 | 3,540 | +275 | +8.4% | 547,300 |
| 2021/06/22 | 3,330 | 3,360 | 3,200 | 3,265 | -95 | -2.8% | 159,900 |
| 2021/06/21 | 3,250 | 3,380 | 3,200 | 3,360 | +40 | +1.2% | 110,000 |
| 2021/06/18 | 3,370 | 3,405 | 3,265 | 3,320 | -20 | -0.6% | 104,900 |
| 2021/06/17 | 3,360 | 3,360 | 3,265 | 3,340 | +5 | +0.1% | 65,200 |
| 2021/06/16 | 3,220 | 3,360 | 3,180 | 3,335 | +45 | +1.4% | 124,700 |
| 2021/06/15 | 3,220 | 3,330 | 3,165 | 3,290 | +120 | +3.8% | 181,900 |
| 2021/06/14 | 3,125 | 3,170 | 3,040 | 3,170 | +115 | +3.8% | 90,900 |
| 2021/06/11 | 3,090 | 3,145 | 3,050 | 3,055 | +5 | +0.2% | 52,900 |
| 2021/06/10 | 3,120 | 3,130 | 3,040 | 3,050 | -85 | -2.7% | 76,900 |
| 2021/06/09 | 3,155 | 3,175 | 3,055 | 3,135 | -40 | -1.3% | 90,400 |
| 2021/06/08 | 3,125 | 3,185 | 3,125 | 3,175 | +50 | +1.6% | 65,600 |
| 2021/06/07 | 3,220 | 3,285 | 3,090 | 3,125 | -70 | -2.2% | 116,400 |
951～
1000
件表示中 / 1290件
類似銘柄と比較する
現在ご覧いただいている「ＮｅｘＴｏｎｅ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＮｅｘＴｏｎｅ | 196,500円 | +18.5% | +75.1% | 1.02% | 15.98倍 | 4.03倍 |
|
音楽コンテンツの著作権管理を展開。ＪＡＳＲＡＣの対抗軸へ。傘下に音楽配信軸のレコチョク |
| ナレルＧ | 225,100円 | +18.7% | +5.3% | 5.11% | 8.45倍 | 1.41倍 |
|
建設業界向け技術者派遣が主柱。ＩＴ技術者派遣にも業容拡大。未経験者を採用して早期戦力化 |
| 東京個別 | 36,000円 | +8.4% | +2.2% | 3.33% | 19.59倍 | 2.24倍 |
|
ベネッセＨＤ傘下。小中高生向け個別指導塾を直営で首都圏軸に運営。文章、科学教室も展開 |
| 楽 待 | 92,300円 | +32.0% | +41.4% | 1.08% | 16.94倍 | 3.42倍 |
|
物件掲載数首位の投資用不動産サイト「楽待」運営。加盟不動産からのサービス利用料が柱 |
| シンメンテＨＤ | 89,500円 | +12.5% | +9.2% | 2.01% | 15.17倍 | 4.77倍 |
|
店舗メンテ専業。飲食業向け軸にドラッグストアや介護等に多様化推進。協力業者を全国に網羅 |
市場注目の銘柄
チャート関連のコラム
